Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.647 | 2.662 | 2.637 | 2.642 | 862,798 | -0.01(-0.38%) |
May 28, 2015 | 2.642 | 2.652 | 2.637 | 2.652 | 518,363 | +0.01(+0.19%) |
May 27, 2015 | 2.622 | 2.645 | 2.622 | 2.647 | 909,857 | +0.02(+0.58%) |
May 26, 2015 | 2.627 | 2.642 | 2.622 | 2.632 | 719,295 | -0.01(-0.19%) |
May 22, 2015 | 2.632 | 2.637 | 2.637 | 2.637 | 753,384 | +0.00(+0.00%) |
May 21, 2015 | 2.647 | 2.657 | 2.637 | 2.637 | 827,772 | -0.02(-0.57%) |
May 20, 2015 | 2.647 | 2.657 | 2.642 | 2.652 | 756,895 | +0.01(+0.38%) |
May 19, 2015 | 2.647 | 2.657 | 2.637 | 2.642 | 917,771 | -0.01(-0.38%) |
May 18, 2015 | 2.647 | 2.657 | 2.632 | 2.652 | 745,630 | +0.01(+0.19%) |
May 15, 2015 | 2.637 | 2.652 | 2.627 | 2.647 | 903,813 | +0.01(+0.19%) |
May 14, 2015 | 2.622 | 2.652 | 2.617 | 2.642 | 937,080 | +0.03(+0.97%) |
May 13, 2015 | 2.637 | 2.642 | 2.612 | 2.617 | 1,107,888 | -0.02(-0.58%) |
May 12, 2015 | 2.596 | 2.634 | 2.596 | 2.632 | 843,503 | +0.03(+0.97%) |
May 11, 2015 | 2.607 | 2.607 | 2.596 | 2.607 | 982,554 | -0.01(-0.19%) |
May 08, 2015 | 2.607 | 2.617 | 2.596 | 2.612 | 1,277,913 | +0.02(+0.59%) |
May 07, 2015 | 2.581 | 2.602 | 2.571 | 2.596 | 1,951,620 | +0.01(+0.39%) |
May 06, 2015 | 2.642 | 2.642 | 2.561 | 2.586 | 2,525,639 | -0.05(-1.74%) |
May 05, 2015 | 2.647 | 2.652 | 2.627 | 2.632 | 1,729,657 | -0.02(-0.77%) |
May 04, 2015 | 2.622 | 2.652 | 2.617 | 2.652 | 1,180,808 | +0.04(+1.56%) |
May 01, 2015 | 2.581 | 2.617 | 2.581 | 2.612 | 1,708,909 | +0.03(+1.18%) |
Apr 30, 2015 | 2.622 | 2.632 | 2.576 | 2.581 | 4,534,724 | -0.04(-1.36%) |
Apr 29, 2015 | 2.647 | 2.647 | 2.607 | 2.617 | 1,286,339 | -0.03(-0.96%) |
Apr 28, 2015 | 2.657 | 2.662 | 2.637 | 2.642 | 1,323,744 | -0.02(-0.76%) |
Apr 27, 2015 | 2.662 | 2.673 | 2.652 | 2.662 | 984,794 | +0.00(+0.00%) |
Apr 24, 2015 | 2.657 | 2.673 | 2.657 | 2.662 | 798,981 | +0.01(+0.38%) |
Apr 23, 2015 | 2.647 | 2.657 | 2.645 | 2.652 | 700,673 | +0.00(+0.00%) |
Apr 22, 2015 | 2.668 | 2.673 | 2.647 | 2.652 | 648,822 | -0.02(-0.57%) |
Apr 21, 2015 | 2.693 | 2.693 | 2.668 | 2.668 | 717,061 | -0.02(-0.57%) |
Apr 20, 2015 | 2.678 | 2.688 | 2.673 | 2.683 | 876,838 | +0.01(+0.19%) |
Apr 17, 2015 | 2.657 | 2.678 | 2.657 | 2.678 | 878,513 | +0.02(+0.57%) |
Apr 16, 2015 | 2.647 | 2.668 | 2.647 | 2.662 | 563,479 | +0.01(+0.38%) |
Apr 15, 2015 | 2.652 | 2.668 | 2.652 | 2.652 | 1,030,696 | +0.00(+0.00%) |
Apr 14, 2015 | 2.642 | 2.657 | 2.642 | 2.652 | 731,029 | +0.01(+0.38%) |
Apr 13, 2015 | 2.657 | 2.668 | 2.642 | 2.642 | 509,475 | -0.01(-0.38%) |
Apr 10, 2015 | 2.642 | 2.662 | 2.642 | 2.652 | 1,179,901 | +0.02(+0.77%) |
Apr 09, 2015 | 2.642 | 2.647 | 2.627 | 2.632 | 775,326 | -0.01(-0.19%) |
Apr 08, 2015 | 2.637 | 2.652 | 2.622 | 2.637 | 1,450,251 | +0.01(+0.19%) |
Apr 07, 2015 | 2.622 | 2.637 | 2.617 | 2.632 | 823,539 | +0.01(+0.39%) |
Apr 06, 2015 | 2.607 | 2.622 | 2.607 | 2.622 | 1,578,708 | +0.02(+0.78%) |
Apr 02, 2015 | 2.607 | 2.602 | 2.602 | 2.602 | 770,900 | +0.00(+0.00%) |
Apr 01, 2015 | 2.581 | 2.612 | 2.581 | 2.602 | 1,157,106 | +0.02(+0.59%) |
Mar 31, 2015 | 2.596 | 2.617 | 2.581 | 2.586 | 2,042,201 | -0.01(-0.39%) |
Mar 30, 2015 | 2.576 | 2.602 | 2.571 | 2.596 | 1,280,383 | +0.03(+0.99%) |
Mar 27, 2015 | 2.581 | 2.591 | 2.566 | 2.571 | 3,305,998 | -0.01(-0.39%) |
Mar 26, 2015 | 2.601 | 2.616 | 2.576 | 2.581 | 2,756,901 | -0.02(-0.76%) |
Mar 25, 2015 | 2.640 | 2.647 | 2.596 | 2.601 | 2,846,362 | -0.04(-1.68%) |
Mar 24, 2015 | 2.645 | 2.650 | 2.631 | 2.645 | 2,072,470 | +0.00(+0.19%) |
Mar 23, 2015 | 2.645 | 2.655 | 2.631 | 2.640 | 1,890,499 | -0.00(-0.19%) |
Mar 20, 2015 | 2.621 | 2.645 | 2.611 | 2.645 | 4,227,543 | +0.04(+1.52%) |
Mar 19, 2015 | 2.616 | 2.626 | 2.596 | 2.606 | 1,745,196 | -0.02(-0.75%) |
Mar 18, 2015 | 2.561 | 2.631 | 2.557 | 2.626 | 1,866,863 | +0.06(+2.50%) |
Mar 17, 2015 | 2.537 | 2.561 | 2.537 | 2.561 | 1,850,380 | +0.02(+0.78%) |
Mar 16, 2015 | 2.566 | 2.571 | 2.537 | 2.542 | 2,517,754 | -0.02(-0.77%) |
Mar 13, 2015 | 2.557 | 2.561 | 2.537 | 2.561 | 1,455,893 | +0.01(+0.39%) |
Mar 12, 2015 | 2.542 | 2.557 | 2.527 | 2.552 | 1,532,635 | +0.02(+0.78%) |
Mar 11, 2015 | 2.547 | 2.547 | 2.517 | 2.532 | 2,535,214 | -0.01(-0.58%) |
Mar 10, 2015 | 2.566 | 2.581 | 2.537 | 2.547 | 1,583,268 | -0.02(-0.96%) |
Mar 09, 2015 | 2.576 | 2.586 | 2.522 | 2.571 | 2,459,100 | +0.00(+0.00%) |
Mar 06, 2015 | 2.586 | 2.601 | 2.552 | 2.571 | 3,001,087 | -0.02(-0.95%) |
Mar 05, 2015 | 2.586 | 2.601 | 2.566 | 2.596 | 1,561,559 | +0.01(+0.38%) |
Mar 04, 2015 | 2.586 | 2.591 | 2.566 | 2.586 | 1,728,591 | -0.00(-0.19%) |
Mar 03, 2015 | 2.591 | 2.601 | 2.576 | 2.591 | 1,505,788 | -0.00(-0.19%) |